Brussels - Delayed Quote
EUR
NV Bekaert SA (BEKB.BR)
40.25
-0.10
(-0.25%)
At close: October 30 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
40.35
40.55
40.20
40.35
40.35
21,478
Oct 28, 2026
40.55
40.80
39.95
40.20
40.20
21,606
Oct 27, 2026
40.10
40.85
40.00
40.65
40.65
28,008
Oct 26, 2026
40.35
40.60
40.25
40.25
40.25
26,108
Oct 23, 2026
40.55
41.35
39.95
40.30
40.30
67,641
Oct 22, 2026
40.80
41.00
40.25
40.40
40.40
34,674
Oct 21, 2026
39.20
41.75
39.00
40.95
40.95
114,931
Oct 20, 2026
38.80
39.65
38.75
39.10
39.10
25,184
Oct 19, 2026
39.60
39.60
39.05
39.10
39.10
35,581
Oct 16, 2026
39.50
40.00
39.50
39.80
39.80
26,935
Oct 15, 2026
39.60
39.60
38.95
39.35
39.35
71,797
Oct 14, 2026
39.45
40.05
39.45
39.65
39.65
34,261
Oct 13, 2026
39.25
39.60
39.25
39.35
39.35
21,677
Oct 12, 2026
40.15
40.35
38.85
39.30
39.30
33,791
Oct 9, 2026
39.50
40.35
39.45
40.05
40.05
27,604
Oct 8, 2026
39.25
39.50
38.65
39.35
39.35
31,493
Oct 7, 2026
40.30
40.50
39.20
39.45
39.45
46,450
Oct 6, 2026
40.00
40.65
39.80
40.60
40.60
41,355
Oct 5, 2026
39.20
40.00
39.10
40.00
40.00
34,008
Oct 2, 2026
38.50
39.50
38.50
39.25
39.25
34,370
Oct 1, 2026
38.10
38.55
38.10
38.45
38.45
40,406
Sep 30, 2026
38.65
39.05
38.55
38.75
38.75
39,060
Sep 29, 2026
38.65
38.75
38.40
38.65
38.65
29,728
Sep 28, 2026
38.40
38.80
38.25
38.30
38.30
32,797
Sep 25, 2026
38.25
38.60
38.20
38.40
38.40
32,034
Sep 24, 2026
38.15
38.35
37.65
37.65
37.65
31,123
Sep 23, 2026
38.40
38.50
37.90
38.20
38.20
23,723
Sep 22, 2026
38.00
38.55
37.80
38.35
38.35
20,894
Sep 21, 2026
37.60
38.25
37.55
37.95
37.95
29,243
Sep 18, 2026
38.15
38.15
37.45
37.45
37.45
75,516
Sep 17, 2026
38.00
38.20
37.90
38.15
38.15
33,688
Sep 16, 2026
37.20
38.05
37.20
37.90
37.90
29,802
Sep 15, 2026
37.00
37.60
36.90
37.30
37.30
33,275
Sep 14, 2026
37.10
37.20
36.60
37.10
37.10
47,456
Sep 11, 2026
37.45
37.65
37.15
37.35
37.35
34,683
Sep 10, 2026
38.15
38.40
37.45
37.45
37.45
24,790
Sep 9, 2026
38.40
38.80
38.15
38.15
38.15
40,485
Sep 8, 2026
38.80
39.20
38.45
38.45
38.45
37,259
Sep 7, 2026
39.35
39.45
38.70
38.85
38.85
24,922
Sep 4, 2026
38.70
39.75
38.55
39.40
39.40
38,949
Sep 3, 2026
38.75
39.00
38.25
38.75
38.75
47,192
Sep 2, 2026
38.10
38.95
37.80
38.85
38.85
73,727
Sep 1, 2026
39.20
39.30
37.90
38.30
38.30
48,938
Aug 31, 2026
38.70
39.30
38.70
39.05
39.05
74,483
Aug 28, 2026
38.60
38.80
38.25
38.70
38.70
52,091
Aug 27, 2026
38.70
38.70
38.15
38.50
38.50
39,803
Aug 26, 2026
37.85
38.70
37.85
38.65
38.65
43,774
Aug 25, 2026
37.55
37.95
37.40
37.95
37.95
37,954
Aug 24, 2026
37.70
37.90
37.60
37.60
37.60
31,092
Aug 21, 2026
37.70
38.05
37.70
37.70
37.70
26,009
Aug 20, 2026
37.80
37.80
37.20
37.45
37.45
36,732
Aug 19, 2026
37.80
38.05
37.55
37.85
37.85
31,666
Aug 18, 2026
38.15
38.30
37.75
37.90
37.90
33,496
Aug 17, 2026
38.60
39.00
38.20
38.20
38.20
24,356
Aug 14, 2026
38.00
38.60
37.85
38.60
38.60
59,822
Aug 13, 2026
37.80
38.35
37.70
38.10
38.10
34,280
Aug 12, 2026
37.90
38.35
37.70
37.85
37.85
39,296
Aug 11, 2026
38.10
38.50
37.55
37.70
37.70
42,473
Aug 10, 2026
38.35
38.55
37.95
38.10
38.10
34,399
Aug 7, 2026
38.35
38.55
38.30
38.35
38.35
25,561
Aug 6, 2026
39.00
39.05
38.35
38.35
38.35
40,861
Aug 5, 2026
39.50
39.70
38.60
39.00
39.00
35,663
Aug 4, 2026
39.40
39.75
38.75
39.35
39.35
39,607
Aug 3, 2026
39.90
40.10
38.80
39.05
39.05
59,170
Jul 31, 2026
39.40
40.20
39.00
39.85
39.85
38,573
Jul 30, 2026
41.60
41.60
38.90
39.25
39.25
86,687
Jul 29, 2026
42.25
42.25
41.65
41.95
41.95
26,790
Jul 28, 2026
41.20
42.25
41.20
42.25
42.25
31,788
Jul 27, 2026
42.50
42.70
41.40
41.45
41.45
35,468
Jul 24, 2026
41.50
42.45
41.50
42.05
42.05
27,171
Jul 23, 2026
41.45
41.80
41.25
41.60
41.60
22,765
Jul 22, 2026
41.30
41.75
41.15
41.60
41.60
22,773
Jul 21, 2026
40.80
41.40
40.80
41.25
41.25
28,200
Jul 20, 2026
40.80
41.35
40.75
41.00
41.00
39,726
Jul 17, 2026
41.20
41.25
40.65
40.90
40.90
31,692
Jul 16, 2026
41.10
41.40
40.80
41.30
41.30
26,612
Jul 15, 2026
40.70
41.25
40.35
41.05
41.05
39,890
Jul 14, 2026
40.55
41.15
40.55
40.70
40.70
29,710
Jul 13, 2026
39.80
40.75
39.60
40.50
40.50
21,494
Jul 10, 2026
39.80
40.50
39.60
39.90
39.90
29,078
Jul 9, 2026
40.10
40.10
38.90
39.65
39.65
26,866
Jul 8, 2026
39.80
40.05
39.20
39.45
39.45
20,337
Jul 7, 2026
40.30
40.80
39.65
39.65
39.65
24,253
Jul 6, 2026
40.55
40.75
40.20
40.40
40.40
24,365
Jul 3, 2026
39.80
40.85
39.80
40.65
40.65
26,861
Jul 2, 2026
39.55
39.95
39.30
39.65
39.65
33,323
Jul 1, 2026
39.05
39.65
39.00
39.35
39.35
30,339
Jun 30, 2026
38.80
39.30
38.35
39.05
39.05
57,484
Jun 29, 2026
39.40
39.55
38.50
38.65
38.65
33,370
Jun 26, 2026
40.15
40.30
39.40
39.50
39.50
37,457
Jun 25, 2026
40.00
40.50
39.95
40.25
40.25
88,074
Jun 24, 2026
40.70
40.80
39.65
40.10
40.10
34,058
Jun 23, 2026
41.90
41.90
40.60
40.80
40.80
19,083
Jun 22, 2026
42.15
42.15
41.75
42.10
42.10
18,545
Jun 19, 2026
41.80
42.30
41.80
42.15
42.15
55,413
Jun 18, 2026
42.20
42.45
41.90
42.10
42.10
31,612
Jun 17, 2026
42.40
42.50
42.15
42.50
42.50
18,572
Jun 16, 2026
42.55
42.75
41.80
42.45
42.45
70,988
Jun 15, 2026
42.00
42.65
42.00
42.45
42.45
28,883
Jun 12, 2026
41.05
41.40
40.90
41.20
41.20
20,884
Jun 11, 2026
39.90
40.50
39.90
40.45
40.45
24,219
Jun 10, 2026
40.65
40.70
39.90
40.00
40.00
45,476
Jun 9, 2026
41.25
41.85
40.80
40.80
40.80
42,073
Jun 8, 2026
40.90
41.50
40.80
41.50
41.50
27,797
Jun 5, 2026
41.60
41.75
41.30
41.50
41.50
24,889
Jun 4, 2026
41.90
42.10
41.25
41.85
41.85
24,618
Jun 3, 2026
41.80
42.30
41.60
42.10
42.10
26,992
Jun 2, 2026
41.00
42.35
41.00
42.10
42.10
25,991
Jun 1, 2026
41.65
41.70
41.00
41.15
41.15
24,890
May 29, 2026
41.80
42.20
41.25
41.40
41.40
83,093
May 28, 2026
41.80
42.25
41.50
41.90
41.90
30,496
May 27, 2026
41.65
42.20
41.65
42.00
42.00
23,030
May 26, 2026
41.80
41.90
41.60
41.75
41.75
20,715
May 25, 2026
41.60
41.95
41.50
41.50
41.50
14,636
May 22, 2026
40.60
41.45
40.60
41.45
41.45
28,696
May 21, 2026
40.30
41.00
40.20
40.45
40.45
28,669
May 20, 2026
39.80
40.70
39.80
40.40
40.40
32,768
May 19, 2026
40.25
40.28
39.58
39.80
39.80
30,530
May 18, 2026
40.40
40.60
40.00
40.00
40.00
36,897
May 15, 2026
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
41.40
41.55
40.45
40.70
40.70
37,180
May 14, 2026
43.50
43.55
42.85
43.20
41.25
47,538
May 13, 2026
41.05
43.80
41.00
43.30
41.35
170,659
May 12, 2026
42.20
42.65
40.70
40.80
38.96
63,987
May 11, 2026
42.65
43.10
42.20
42.80
40.87
32,439
May 8, 2026
43.25
43.30
42.40
43.10
41.15
55,506
May 7, 2026
44.00
44.30
43.40
43.40
41.44
52,074
May 6, 2026
42.90
44.20
42.90
44.00
42.01
55,411
May 5, 2026
41.70
42.75
41.70
42.60
40.68
24,586
May 4, 2026
42.00
42.60
41.60
41.65
39.77
25,889
Apr 30, 2026
41.50
42.20
41.50
41.95
40.06
23,458
Apr 29, 2026
41.60
42.00
41.55
41.60
39.72
20,044
Apr 28, 2026
42.05
42.10
41.10
41.65
39.77
28,193
Apr 27, 2026
41.90
42.40
41.90
42.10
40.20
23,979
Apr 24, 2026
41.70
42.00
41.20
41.95
40.06
28,714
Apr 23, 2026
41.45
42.05
41.40
41.95
40.06
24,521
Apr 22, 2026
41.95
42.10
41.55
41.65
39.77
27,098
Apr 21, 2026
41.50
42.05
41.50
41.85
39.96
22,345
Apr 20, 2026
41.65
41.70
41.15
41.55
39.67
27,127
Apr 17, 2026
41.50
42.40
41.10
42.40
40.49
30,002
Apr 16, 2026
40.95
41.53
40.95
41.35
39.48
24,274
Apr 15, 2026
41.25
41.40
40.70
40.95
39.10
35,343
Apr 14, 2026
41.80
42.00
41.35
41.35
39.48
33,360
Apr 13, 2026
41.90
41.90
40.90
41.50
39.63
30,960
Apr 10, 2026
41.40
42.40
41.00
42.15
40.25
31,407
Apr 9, 2026
41.00
41.30
41.00
41.30
39.44
27,498
Apr 8, 2026
40.50
41.50
40.35
41.25
39.39
78,907
Apr 7, 2026
39.70
39.90
38.60
38.80
37.05
143,154
Apr 2, 2026
39.95
39.95
39.20
39.75
37.96
59,353
Apr 1, 2026
40.80
41.05
40.40
40.60
38.77
42,357
Mar 31, 2026
39.35
40.05
39.30
40.00
38.19
50,281
Mar 30, 2026
39.60
40.00
39.10
39.40
37.62
48,455
Mar 27, 2026
40.40
40.45
39.70
39.80
38.00
33,416
Mar 26, 2026
40.20
40.70
40.15
40.35
38.53
29,939
Mar 25, 2026
40.20
41.05
40.20
40.50
38.67
38,525
Mar 24, 2026
39.75
40.00
39.40
39.70
37.91
40,681
Mar 23, 2026
37.75
40.35
37.55
39.55
37.76
54,143
Mar 20, 2026
39.55
40.25
38.85
38.85
37.10
63,019
Mar 19, 2026
39.75
39.75
38.90
39.35
37.57
48,013
Mar 18, 2026
40.00
40.55
39.75
40.55
38.72
45,788
Mar 17, 2026
39.40
39.95
39.00
39.80
38.00
32,257
Mar 16, 2026
39.50
39.85
39.35
39.40
37.62
26,592
Mar 13, 2026
40.30
40.30
39.35
39.60
37.81
49,396
Mar 12, 2026
40.40
40.70
40.15
40.45
38.62
29,905
Mar 11, 2026
40.55
40.85
40.20
40.45
38.62
32,971
Mar 10, 2026
40.00
40.80
40.00
40.70
38.86
37,261
Mar 9, 2026
39.30
39.45
38.70
39.10
37.34
63,676
Mar 6, 2026
41.35
41.65
40.10
40.40
38.58
48,177
Mar 5, 2026
41.80
42.10
41.30
41.30
39.44
41,721
Mar 4, 2026
41.20
42.15
41.20
42.00
40.10
37,730
Mar 3, 2026
42.35
42.40
41.20
41.40
39.53
44,085
Mar 2, 2026
42.80
43.35
41.85
43.00
41.06
46,342
Feb 27, 2026
44.85
44.85
43.10
43.75
41.78
94,225
Feb 26, 2026
43.00
44.80
41.80
44.60
42.59
103,403
Feb 25, 2026
44.05
44.45
43.40
44.20
42.20
45,741
Feb 24, 2026
44.00
44.45
43.95
44.15
42.16
34,459
Feb 23, 2026
43.90
44.15
43.60
43.80
41.82
61,737
Feb 20, 2026
44.40
44.40
43.85
44.10
42.11
25,233
Feb 19, 2026
43.85
44.40
43.20
44.20
42.20
69,110
Feb 18, 2026
43.55
43.85
43.40
43.85
41.87
31,216
Feb 17, 2026
43.30
43.60
42.90
43.50
41.54
33,672
Feb 16, 2026
43.50
43.95
43.20
43.50
41.54
30,434
Feb 13, 2026
44.00
44.00
42.90
43.50
41.54
34,270
Feb 12, 2026
44.90
45.00
44.10
44.20
42.20
66,491
Feb 11, 2026
44.30
44.80
44.05
44.70
42.68
43,206
Feb 10, 2026
44.25
44.50
44.00
44.40
42.40
24,649
Feb 9, 2026
43.95
44.25
43.85
44.25
42.25
44,799
Feb 6, 2026
42.70
43.95
42.50
43.95
41.97
53,721
Feb 5, 2026
42.35
42.90
42.35
42.75
40.82
29,211
Feb 4, 2026
42.00
43.00
41.90
42.55
40.63
81,825
Feb 3, 2026
42.05
42.35
41.75
41.95
40.06
31,532
Feb 2, 2026
40.85
42.10
40.85
41.85
39.96
35,374
Jan 30, 2026
41.05
41.75
40.90
41.50
39.63
46,458
Jan 29, 2026
42.00
42.40
41.10
41.10
39.24
42,328
Jan 28, 2026
40.40
41.75
40.35
41.55
39.67
61,761
Jan 27, 2026
40.30
40.35
39.80
40.25
38.43
28,046
Jan 26, 2026
40.00
40.50
39.40
40.20
38.39
66,324
Jan 23, 2026
40.50
40.50
39.85
40.05
38.24
37,220
Jan 22, 2026
39.85
40.65
39.70
40.60
38.77
64,170
Jan 21, 2026
38.50
39.60
38.45
39.45
37.67
42,394
Jan 20, 2026
38.00
38.25
37.80
38.25
36.52
54,472
Jan 19, 2026
38.20
38.80
37.95
38.15
36.43
37,169
Jan 16, 2026
39.85
39.85
38.55
38.65
36.91
44,799
Jan 15, 2026
39.55
40.05
39.30
39.95
38.15
39,708
Jan 14, 2026
39.25
39.40
38.75
39.35
37.57
26,151
Jan 13, 2026
38.90
39.35
38.80
39.25
37.48
35,865
Jan 12, 2026
38.95
39.10
38.70
38.75
37.00
25,319
Jan 9, 2026
39.10
39.30
38.75
38.95
37.19
27,982
Jan 8, 2026
39.15
39.35
37.85
38.90
37.14
41,983
Jan 7, 2026
39.05
39.45
38.60
39.45
37.67
45,904
Jan 6, 2026
38.70
39.05
38.35
38.95
37.19
49,446
Jan 5, 2026
39.00
39.20
38.10
38.55
36.81
29,434
Jan 2, 2026
37.70
38.80
37.70
38.75
37.00
26,939
Dec 31, 2025
37.80
38.00
37.80
37.90
36.19
10,498
Dec 30, 2025
37.95
38.25
37.85
37.90
36.19
26,350
Dec 29, 2025
37.90
38.30
37.85
37.90
36.19
31,550
Dec 24, 2025
37.60
38.40
37.60
38.10
36.38
38,780
Dec 23, 2025
37.40
37.65
37.20
37.55
35.86
25,560
Dec 22, 2025
37.00
37.45
36.90
37.45
35.76
30,540
Dec 19, 2025
37.35
37.35
36.85
37.05
35.38
69,349
Dec 18, 2025
37.15
37.40
37.00
37.40
35.71
32,857
Dec 17, 2025
37.60
37.75
37.00
37.20
35.52
37,840
Dec 16, 2025
37.50
38.00
37.30
37.50
35.81
59,190
Dec 15, 2025
37.20
37.70
37.20
37.60
35.90
38,632
Dec 12, 2025
37.00
37.45
37.00
37.15
35.47
32,343
Dec 11, 2025
36.50
37.15
36.40
37.00
35.33
34,321
Dec 10, 2025
36.50
36.50
35.85
36.35
34.71
33,909
Dec 9, 2025
36.75
37.10
36.35
36.45
34.80
35,749
Dec 8, 2025
37.05
37.35
36.85
36.90
35.23
31,200
Dec 5, 2025
37.35
37.95
37.20
37.20
35.52
32,096
Dec 4, 2025
37.00
37.50
36.85
37.45
35.76
33,709
Dec 3, 2025
37.20
37.55
37.00
37.00
35.33
37,711
Dec 2, 2025
37.25
37.65
37.25
37.30
35.62
36,021
Dec 1, 2025
36.80
37.50
36.75
37.40
35.71
43,757
Nov 28, 2025
36.65
37.05
36.45
36.90
35.23
45,881
Nov 27, 2025
36.65
37.00
36.65
36.65
35.00
29,889
Nov 26, 2025
37.30
37.30
36.60
36.75
35.09
41,393
Nov 25, 2025
37.25
37.30
36.20
37.00
35.33
54,848
Nov 24, 2025
36.40
37.90
36.40
37.40
35.71
119,510
Nov 21, 2025
34.00
36.30
33.70
36.05
34.42
65,962
Nov 20, 2025
35.00
35.15
34.60
34.85
33.28
39,851
Nov 19, 2025
34.30
34.95
34.15
34.80
33.23
37,902
Nov 18, 2025
34.65
34.80
34.10
34.45
32.89
29,139
Nov 17, 2025
35.70
35.75
34.75
35.30
33.71
28,157
Nov 14, 2025
35.60
35.80
35.30
35.75
34.14
34,366
Nov 13, 2025
36.10
36.25
35.90
35.90
34.28
47,020
Nov 12, 2025
36.25
36.50
36.10
36.20
34.57
32,056
Nov 11, 2025
35.50
36.30
35.50
36.10
34.47
39,499
Nov 10, 2025
35.65
35.95
35.35
35.35
33.75
30,422
Nov 7, 2025
35.40
35.80
35.15
35.15
33.56
31,811
Nov 6, 2025
35.30
35.80
35.05
35.25
33.66
32,233
Nov 5, 2025
35.10
35.55
35.00
35.50
33.90
27,660
Nov 4, 2025
35.35
35.45
34.90
35.35
33.75
42,298
Nov 3, 2025
36.05
36.25
35.70
35.70
34.09
21,200
Oct 31, 2025
36.30
36.50
36.05
36.25
34.61
34,040
Oct 30, 2025
36.10
36.50
35.80
36.25
34.61
35,803
